Marchés français ouverture 6 h 50 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
29,05+0,36 (+1,25 %)
À la clôture : 04:00PM EST
29,00 -0,05 (-0,17 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240119C000130002023-02-06 9:41AM EST13.0016.8016.0516.500.00-21151.76%
INTC240119C000150002023-02-07 3:24PM EST15.0014.3814.1514.50+0.34+2.42%152,59651.51%
INTC240119C000175002023-02-07 9:50AM EST17.5011.8011.9012.25-0.05-0.42%21,88547.27%
INTC240119C000200002023-02-07 2:17PM EST20.009.809.7510.10+0.15+1.55%161,62343.53%
INTC240119C000225002023-02-07 3:57PM EST22.508.127.908.20+0.12+1.50%1374641.68%
INTC240119C000250002023-02-07 3:58PM EST25.006.356.106.35+0.24+3.93%3216,37738.42%
INTC240119C000275002023-02-07 3:23PM EST27.504.754.604.80+0.15+3.26%5811,13036.40%
INTC240119C000300002023-02-07 3:57PM EST30.003.453.303.55+0.15+4.55%14939,70135.11%
INTC240119C000325002023-02-07 3:51PM EST32.502.302.302.52-0.09-3.77%18329,90933.74%
INTC240119C000350002023-02-07 3:57PM EST35.001.701.581.84+0.05+3.03%38077,95433.64%
INTC240119C000375002023-02-07 3:55PM EST37.501.151.011.26+0.03+2.68%1,41931,43432.81%
INTC240119C000400002023-02-07 3:54PM EST40.000.780.700.82+0.05+6.85%20251,60431.81%
INTC240119C000425002023-02-07 3:32PM EST42.500.520.440.52+0.03+6.12%9820,90930.98%
INTC240119C000450002023-02-07 12:42PM EST45.000.330.320.41+0.01+3.13%4050,09432.08%
INTC240119C000475002023-02-07 3:19PM EST47.500.220.190.30-0.01-4.35%25716,22232.47%
INTC240119C000500002023-02-07 1:44PM EST50.000.160.160.21-0.01-5.88%58297,84432.52%
INTC240119C000525002023-02-07 3:29PM EST52.500.130.110.20-0.03-18.75%6212,83534.38%
INTC240119C000550002023-02-07 3:48PM EST55.000.080.080.160.00-2034,15735.01%
INTC240119C000575002023-02-03 11:48AM EST57.500.090.060.130.00-149,29535.65%
INTC240119C000600002023-02-07 3:35PM EST60.000.070.060.090.00-6439,94535.35%
INTC240119C000625002023-02-06 1:17PM EST62.500.060.030.100.00-76,25737.50%
INTC240119C000650002023-02-07 2:15PM EST65.000.050.040.06-0.01-16.67%10315,98836.33%
INTC240119C000700002023-02-07 12:57PM EST70.000.050.020.060.00-221,76939.06%
INTC240119C000750002023-02-07 3:54PM EST75.000.040.030.040.00-128,63739.65%
INTC240119C000800002023-02-07 3:55PM EST80.000.030.020.04+0.01+50.00%40847,91441.80%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240119P000130002023-02-07 12:15PM EST13.000.140.080.150.00-666747.75%
INTC240119P000150002023-02-06 3:27PM EST15.000.260.200.260.00-112,11545.07%
INTC240119P000175002023-02-07 1:01PM EST17.500.410.390.46-0.01-2.38%44,31041.75%
INTC240119P000200002023-02-07 2:57PM EST20.000.700.670.72-0.05-6.67%30214,42537.96%
INTC240119P000225002023-02-07 3:57PM EST22.501.151.111.20-0.11-8.73%20725,62835.89%
INTC240119P000250002023-02-07 3:25PM EST25.001.851.731.85-0.12-6.09%20214,17633.66%
INTC240119P000275002023-02-07 3:07PM EST27.502.672.612.72-0.13-4.64%1,24219,72731.46%
INTC240119P000300002023-02-07 3:50PM EST30.003.853.753.95-0.15-3.75%1823,99630.25%
INTC240119P000325002023-02-07 3:54PM EST32.505.205.155.50-0.31-5.63%82228,00129.49%
INTC240119P000350002023-02-07 2:43PM EST35.007.096.857.10-0.13-1.80%1026,16226.78%
INTC240119P000375002023-02-07 12:54PM EST37.509.008.759.25+1.26+16.28%718,25527.54%
INTC240119P000400002023-02-07 2:26PM EST40.0011.3511.1011.55+0.15+1.34%1033,20328.83%
INTC240119P000425002023-02-07 11:39AM EST42.5013.8813.3013.80+0.53+3.97%410,90928.03%
INTC240119P000450002023-02-07 12:22PM EST45.0016.3015.8516.00+0.80+5.16%3522,29721.78%
INTC240119P000475002023-02-03 10:47AM EST47.5017.2018.2518.700.00-501,19931.35%
INTC240119P000500002023-02-07 1:24PM EST50.0021.2020.7521.15-0.05-0.24%61,99932.32%
INTC240119P000525002023-02-07 10:46AM EST52.5023.7523.2023.75+0.75+3.26%541237.31%
INTC240119P000550002023-02-07 9:46AM EST55.0026.3025.6526.30-2.65-9.15%26540.72%
INTC240119P000575002022-12-13 10:20AM EST57.5028.0526.5527.850.00-1170.00%
INTC240119P000600002023-02-02 3:51PM EST60.0030.2530.6031.300.00-13444.73%
INTC240119P000625002022-11-07 11:46AM EST62.5034.5033.8034.400.00-1153.08%
INTC240119P000650002023-01-31 10:01AM EST65.0037.7535.5536.400.00-2050.78%
INTC240119P000700002022-11-14 10:09AM EST70.0039.3341.0041.750.00-3053.52%
INTC240119P000750002023-02-01 3:09PM EST75.0046.2045.4546.250.00-1153.08%
INTC240119P000800002023-02-02 3:37PM EST80.0050.3550.4051.500.00-1462.35%